Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.71 | 32.42 | 31.51 | 32.42 | 3,046,734 | +0.76(+2.39%) |
May 30, 2017 | 31.74 | 31.74 | 31.49 | 31.66 | 1,103,079 | -0.19(-0.60%) |
May 26, 2017 | 31.67 | 31.86 | 31.61 | 31.85 | 540,075 | +0.17(+0.54%) |
May 25, 2017 | 31.67 | 31.78 | 31.57 | 31.68 | 1,035,798 | -0.01(-0.02%) |
May 24, 2017 | 31.62 | 31.84 | 31.58 | 31.69 | 875,415 | +0.09(+0.28%) |
May 23, 2017 | 31.45 | 31.62 | 31.36 | 31.60 | 1,248,225 | +0.09(+0.30%) |
May 22, 2017 | 31.63 | 31.87 | 31.02 | 31.50 | 1,058,958 | -0.09(-0.28%) |
May 19, 2017 | 31.72 | 31.84 | 31.54 | 31.59 | 704,517 | -0.16(-0.50%) |
May 18, 2017 | 31.36 | 31.94 | 31.35 | 31.75 | 1,209,777 | +0.28(+0.88%) |
May 17, 2017 | 31.55 | 31.67 | 31.27 | 31.48 | 911,010 | -0.29(-0.91%) |
May 16, 2017 | 31.79 | 31.86 | 31.59 | 31.77 | 804,552 | -0.13(-0.40%) |
May 15, 2017 | 31.73 | 31.99 | 31.73 | 31.89 | 600,942 | +0.16(+0.51%) |
May 12, 2017 | 31.66 | 31.83 | 31.64 | 31.73 | 593,067 | -0.04(-0.14%) |
May 11, 2017 | 31.78 | 31.83 | 31.50 | 31.77 | 751,677 | -0.05(-0.16%) |
May 10, 2017 | 31.78 | 32.03 | 31.74 | 31.82 | 892,215 | +0.03(+0.10%) |
May 09, 2017 | 32.15 | 32.19 | 31.71 | 31.79 | 727,455 | -0.30(-0.92%) |
May 08, 2017 | 32.37 | 32.50 | 32.08 | 32.09 | 836,481 | -0.32(-0.99%) |
May 05, 2017 | 32.42 | 32.42 | 32.24 | 32.41 | 721,422 | +0.01(+0.03%) |
May 04, 2017 | 32.26 | 32.44 | 32.22 | 32.40 | 632,973 | +0.19(+0.59%) |
May 03, 2017 | 32.05 | 32.30 | 32.02 | 32.21 | 903,453 | +0.04(+0.13%) |
May 02, 2017 | 32.31 | 32.41 | 32.06 | 32.16 | 699,669 | -0.17(-0.52%) |
May 01, 2017 | 32.41 | 32.45 | 32.17 | 32.33 | 665,256 | +0.01(+0.02%) |
Apr 28, 2017 | 32.70 | 32.70 | 32.30 | 32.32 | 1,025,859 | -0.28(-0.87%) |
Apr 27, 2017 | 32.53 | 32.70 | 32.40 | 32.61 | 971,967 | +0.10(+0.32%) |
Apr 26, 2017 | 32.33 | 33.04 | 32.19 | 32.50 | 1,284,564 | +0.33(+1.04%) |
Apr 25, 2017 | 31.94 | 32.33 | 31.81 | 32.17 | 1,107,039 | +0.30(+0.93%) |
Apr 24, 2017 | 31.88 | 32.01 | 31.77 | 31.87 | 516,324 | +0.21(+0.66%) |
Apr 21, 2017 | 31.71 | 31.80 | 31.63 | 31.66 | 623,961 | -0.05(-0.15%) |
Apr 20, 2017 | 31.76 | 31.85 | 31.51 | 31.71 | 897,591 | -0.01(-0.02%) |
Apr 19, 2017 | 31.66 | 31.81 | 31.57 | 31.72 | 688,152 | +0.14(+0.44%) |
Apr 18, 2017 | 31.56 | 31.80 | 31.46 | 31.58 | 744,327 | +0.00(+0.00%) |
Apr 17, 2017 | 31.02 | 31.61 | 30.96 | 31.58 | 916,947 | +0.55(+1.78%) |
Apr 13, 2017 | 31.27 | 31.33 | 30.97 | 31.02 | 832,893 | -0.28(-0.91%) |
Apr 12, 2017 | 31.61 | 31.65 | 31.28 | 31.31 | 562,500 | -0.27(-0.86%) |
Apr 11, 2017 | 31.38 | 31.62 | 31.27 | 31.58 | 860,811 | +0.16(+0.51%) |
Apr 10, 2017 | 31.26 | 31.42 | 31.18 | 31.42 | 765,795 | +0.16(+0.51%) |
Apr 07, 2017 | 31.33 | 31.37 | 31.21 | 31.26 | 1,214,607 | -0.20(-0.65%) |
Apr 06, 2017 | 31.57 | 31.63 | 31.34 | 31.46 | 1,018,425 | -0.13(-0.40%) |
Apr 05, 2017 | 32.10 | 32.15 | 31.53 | 31.59 | 934,563 | -0.30(-0.94%) |
Apr 04, 2017 | 31.51 | 31.92 | 31.44 | 31.89 | 1,068,996 | +0.49(+1.56%) |
Apr 03, 2017 | 31.51 | 31.87 | 31.25 | 31.40 | 1,046,229 | -0.19(-0.61%) |
Mar 31, 2017 | 31.72 | 31.82 | 31.51 | 31.59 | 1,479,843 | -0.17(-0.55%) |
Mar 30, 2017 | 31.43 | 31.80 | 31.39 | 31.76 | 704,802 | +0.29(+0.91%) |
Mar 29, 2017 | 31.29 | 31.65 | 31.29 | 31.48 | 1,254,198 | +0.07(+0.21%) |
Mar 28, 2017 | 31.08 | 31.50 | 31.06 | 31.41 | 543,132 | +0.31(+1.01%) |
Mar 27, 2017 | 30.94 | 31.14 | 30.50 | 31.10 | 811,392 | +0.03(+0.09%) |
Mar 24, 2017 | 31.21 | 31.47 | 31.03 | 31.07 | 582,549 | -0.15(-0.49%) |
Mar 23, 2017 | 31.12 | 31.45 | 31.12 | 31.22 | 718,731 | +0.01(+0.04%) |
Mar 22, 2017 | 31.14 | 31.37 | 31.07 | 31.21 | 879,324 | +0.01(+0.02%) |
Mar 21, 2017 | 31.73 | 31.74 | 31.17 | 31.20 | 981,489 | -0.53(-1.67%) |
Mar 20, 2017 | 31.72 | 31.91 | 31.67 | 31.73 | 791,985 | -0.13(-0.42%) |
Mar 17, 2017 | 31.80 | 31.96 | 31.62 | 31.87 | 1,282,557 | +0.03(+0.10%) |
Mar 16, 2017 | 31.90 | 32.02 | 31.68 | 31.83 | 1,213,317 | -0.05(-0.15%) |
Mar 15, 2017 | 31.67 | 31.93 | 31.61 | 31.88 | 946,044 | +0.19(+0.59%) |
Mar 14, 2017 | 31.74 | 31.77 | 31.48 | 31.69 | 976,014 | -0.07(-0.22%) |
Mar 13, 2017 | 31.73 | 31.86 | 31.61 | 31.76 | 967,362 | +0.07(+0.21%) |
Mar 10, 2017 | 31.40 | 31.72 | 31.39 | 31.70 | 1,013,088 | +0.30(+0.94%) |
Mar 09, 2017 | 31.40 | 31.53 | 31.35 | 31.40 | 722,727 | +0.09(+0.28%) |
Mar 08, 2017 | 31.33 | 31.48 | 31.25 | 31.31 | 501,264 | -0.01(-0.04%) |
Mar 07, 2017 | 31.27 | 31.64 | 31.26 | 31.33 | 647,274 | -0.03(-0.11%) |
Mar 06, 2017 | 31.59 | 31.59 | 31.33 | 31.36 | 956,619 | -0.19(-0.61%) |
Mar 03, 2017 | 31.54 | 31.65 | 31.42 | 31.55 | 867,819 | +0.02(+0.06%) |
Mar 02, 2017 | 31.94 | 31.95 | 31.52 | 31.53 | 717,171 | -0.38(-1.18%) |